Free Trial
→ The election trade you can't lose (From Investors Alley) (Ad) Free IMKTA Stock Alerts

Ingles Markets (IMKTA) Stock Chart & Stock Price History

$73.04
-0.46 (-0.63%)
(As of 09/20/2024 ET)
Compare

Ingles Markets Stock Price Performance

5 Day
Performance
-0.53%
1 Month
Performance
+2.77%
3 Month
Performance
+5.50%
6 Month
Performance
-2.98%
Year-To-Date
Performance
-15.43%
1 Year
Performance
-2.76%
Receive IMKTA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ingles Markets and its competitors with MarketBeat's FREE daily newsletter

Ad DealMaker
How the US Will Win the Great Lithium Race
China spent $60B+ on lithium infrastructure in the past decade. It possesses 7.9% of the world’s supply, but it processes 70-80%. Now the US is coming over the top by investing $700B+ into domestic supply with the IRA and Bi-partisan Infrastructure Bill.
Join GM as an early investor in this company by October 3.

IMKTA Stock Chart for Friday, September, 20, 2024

IMKTA Chart by TradingView

Ingles Markets Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/20/2024$73.50$73.04
-0.63%		$73.54$72.66244,615 shs$1.39 billion
09/19/2024$73.10$73.50
+0.55%		$73.97$73.20158,762 shs$1.40 billion
09/18/2024$73.36$73.10
-0.35%		$74.24$72.8280,930 shs$1.39 billion
09/17/2024$73.49$73.36
-0.18%		$74.34$73.3495,611 shs$1.39 billion
09/16/2024$73.43$73.49
+0.08%		$74.00$73.2884,583 shs$1.40 billion
09/13/2024$71.88$73.43
+2.16%		$73.74$72.1383,506 shs$1.39 billion
09/12/2024$71.38$71.88
+0.70%		$72.17$71.2662,887 shs$1.37 billion
09/11/2024$72.53$71.38
-1.59%		$72.44$70.6868,054 shs$1.36 billion
09/10/2024$71.65$72.53
+1.23%		$72.76$71.8678,512 shs$1.38 billion
09/09/2024$72.15$71.65
-0.69%		$73.36$71.55110,149 shs$1.36 billion
09/06/2024$72.68$72.15
-0.73%		$73.35$72.0059,254 shs$1.37 billion
09/05/2024$73.47$72.68
-1.08%		$73.96$72.4761,438 shs$1.38 billion
09/04/2024$73.81$73.47
-0.46%		$73.84$73.00123,963 shs$1.40 billion
09/03/2024$74.00$73.81
-0.26%		$74.27$73.2285,103 shs$1.40 billion
09/02/2024$74.00$74.00$74.19$73.40128,400 shs$1.41 billion
08/30/2024$73.50$74.00
+0.68%		$74.19$73.40128,432 shs$1.41 billion
08/29/2024$73.33$73.50
+0.23%		$73.88$72.2959,569 shs$1.40 billion
08/28/2024$73.55$73.33
-0.30%		$74.09$73.1443,402 shs$1.39 billion
08/27/2024$73.47$73.55
+0.11%		$73.81$73.0265,625 shs$1.40 billion
08/26/2024$71.94$73.47
+2.13%		$73.81$71.9286,287 shs$1.40 billion
08/23/2024$70.45$71.94
+2.11%		$72.66$70.2470,935 shs$1.37 billion
08/22/2024$71.12$70.45
-0.94%		$71.35$70.3180,245 shs$1.34 billion
08/21/2024$71.07$71.12
+0.07%		$71.68$70.9185,494 shs$1.35 billion
08/20/2024$72.59$71.07
-2.09%		$72.75$71.0249,583 shs$1.35 billion
08/19/2024$72.33$72.59
+0.36%		$73.08$72.2471,649 shs$1.38 billion
08/16/2024$72.25$72.33
+0.11%		$73.62$72.1964,948 shs$1.37 billion
08/15/2024$71.07$72.25
+1.66%		$73.72$71.78109,789 shs$1.37 billion
08/14/2024$72.05$71.07
-1.36%		$72.45$70.9452,830 shs$1.35 billion
08/13/2024$72.20$72.05
-0.21%		$72.75$71.3261,713 shs$1.37 billion
08/12/2024$74.26$72.20
-2.77%		$74.03$72.1680,951 shs$1.37 billion
08/09/2024$74.44$74.26
-0.24%		$74.39$73.2980,672 shs$1.41 billion
08/08/2024$74.27$74.44
+0.23%		$75.09$73.0075,456 shs$1.41 billion
08/07/2024$74.09$74.27
+0.24%		$75.01$73.5261,756 shs$1.41 billion
08/06/2024$74.31$74.09
-0.30%		$74.50$73.5081,336 shs$1.41 billion
08/05/2024$77.85$74.31
-4.55%		$77.50$73.1387,688 shs$1.41 billion
08/02/2024$79.29$77.85
-1.82%		$79.13$77.4475,474 shs$1.48 billion
08/01/2024$81.05$79.29
-2.17%		$82.01$78.8688,375 shs$1.51 billion
07/31/2024$80.92$81.05
+0.16%		$81.76$79.69106,209 shs$1.54 billion
07/30/2024$79.69$80.92
+1.54%		$81.04$79.9177,582 shs$1.54 billion
07/29/2024$79.73$79.69
-0.05%		$79.89$78.8550,233 shs$1.51 billion
Must-Know for Trading Options (Ad)

Options are becoming increasingly popular among investors – with demand hitting record highs for 3 years in a row! But – knowing what the options trading landscape looks like, and what you're up against is a must.

So make sure you claim your free seat by clicking here now.
07/26/2024$78.97$79.73
+0.96%		$80.00$78.9049,659 shs$1.51 billion
07/25/2024$76.69$78.97
+2.97%		$79.04$76.7693,306 shs$1.50 billion
07/24/2024$77.32$76.69
-0.81%		$77.50$76.5755,555 shs$1.46 billion
07/23/2024$76.40$77.32
+1.20%		$77.50$76.0084,689 shs$1.47 billion
07/22/2024$75.40$76.40
+1.33%		$76.77$75.1564,367 shs$1.45 billion
07/19/2024$76.00$75.40
-0.79%		$76.13$74.5559,265 shs$1.43 billion
07/18/2024$76.81$76.00
-1.05%		$77.25$75.9387,890 shs$1.44 billion
07/17/2024$74.96$76.81
+2.47%		$77.07$74.6490,024 shs$1.46 billion
07/16/2024$72.39$74.96
+3.55%		$75.18$72.91115,021 shs$1.42 billion
07/15/2024$73.67$72.39
-1.74%		$74.10$72.14162,415 shs$1.37 billion
07/12/2024$73.03$73.67
+0.88%		$74.21$72.9484,125 shs$1.40 billion
07/11/2024$69.90$73.03
+4.48%		$73.36$70.35113,109 shs$1.39 billion
07/10/2024$69.02$69.90
+1.27%		$69.94$68.8787,116 shs$1.33 billion
07/09/2024$69.06$69.02
-0.06%		$69.15$67.89133,989 shs$1.31 billion
07/08/2024$67.82$69.06
+1.83%		$69.16$67.8282,423 shs$1.31 billion
07/05/2024$68.02$67.82
-0.29%		$67.99$67.2988,282 shs$1.29 billion
07/04/2024$68.02$68.02$68.69$67.4843,059 shs$1.29 billion
07/03/2024$68.31$68.02
-0.42%		$68.69$67.4843,029 shs$1.29 billion
07/02/2024$68.56$68.31
-0.36%		$68.96$68.0366,653 shs$1.30 billion
07/01/2024$68.61$68.56
-0.07%		$69.16$68.0182,485 shs$1.30 billion
06/28/2024$68.40$68.61
+0.31%		$69.00$67.97209,649 shs$1.30 billion
06/27/2024$68.45$68.40
-0.07%		$68.54$67.3198,775 shs$1.30 billion
06/26/2024$69.52$68.45
-1.54%		$69.13$68.1678,360 shs$1.30 billion
06/25/2024$70.01$69.52
-0.70%		$70.00$68.9572,253 shs$1.32 billion
06/24/2024$69.44$70.01
+0.82%		$71.07$69.50146,579 shs$1.33 billion
06/21/2024$69.23$69.44
+0.30%		$70.08$69.09229,773 shs$1.32 billion
06/20/2024$69.73$69.23
-0.72%		$70.38$68.9573,613 shs$1.31 billion
06/19/2024$69.73$69.73$69.90$69.4089,743 shs$1.32 billion

Related Companies:

This page (NASDAQ:IMKTA) was last updated on 9/20/2024 by MarketBeat.com Staff
From Our Partners
This Crypto Is Set to Explode in September
With thousands of cryptocurrencies out there, it's crucial to focus on the ONE that has the potential to make ...
Crypto 101 Media | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
How the US Will Win the Great Lithium Race
China spent $60B+ on lithium infrastructure in the past decade. It possesses 7.9% of the world’s supply, but i...
DealMaker | Sponsored
The Perfect Storm for an EV Revolt
With constant talk about Artifical Intelligence, inflation, and the upcoming election clogging the airwaves......
Eagle Publishing | Sponsored
Trump’s “Tax Free” Retirement Strategy
Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. If you're planning on re...
Gold Safe Exchange | Sponsored
The election trade you can't lose
Politics is an unpredictable game. But no matter what happens in the next few months... There's one thin...
Investors Alley | Sponsored
Are You Ready for a Small-Cap Rally?
Jeff Bezos has just made a bold move into Quantum Computing as a Service (QaaS), a technology set to disrupt i...
InvestorPlace | Sponsored
Must-Know for Trading Options
Options are becoming increasingly popular among investors – with demand hitting record highs for 3 years in a ...
Unstoppable Prosperity | Sponsored